Singapore markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.13+0.43 (+0.56%)
At close: 04:00PM EDT
76.96 -0.17 (-0.22%)
Pre-market: 05:51AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202276.7077.7276.4177.1377.1313,242,500
23 May 202276.5177.4876.4676.7076.7013,539,200
20 May 202276.5077.1575.3476.1976.1917,323,500
19 May 202276.0976.7975.6975.9675.9614,858,600
18 May 202278.2778.4776.8477.0277.0215,026,200
17 May 202276.9478.4376.8078.2278.2214,509,400
16 May 202276.2977.2576.0876.9176.9113,441,100
13 May 202276.4476.5975.5275.8075.8013,771,700
12 May 202276.0876.3474.8676.3076.3016,224,500
11 May 202276.2677.3376.0776.1576.1513,678,100
10 May 202276.8277.0075.6376.2976.2915,343,400
09 May 202275.6977.2574.8676.2776.2719,130,700
06 May 202276.1276.8575.7676.6776.6715,176,800
05 May 202276.3977.0375.5376.2576.2514,788,100
04 May 202275.0176.6474.8076.3176.3117,112,500
03 May 202275.7875.9974.2175.0575.0514,951,500
02 May 202275.3775.9774.3375.0875.0820,533,700
29 Apr 202273.7876.0173.3575.2775.2726,445,700
28 Apr 202276.7777.7576.2277.2077.2021,438,800
27 Apr 202275.8076.3075.0975.8175.8112,603,600
26 Apr 202275.9876.9475.5675.5975.5911,525,600
25 Apr 202275.7476.2474.7176.0576.0514,944,800
22 Apr 202276.9177.2975.6875.7575.7515,110,700
21 Apr 202277.2878.1776.6177.5677.5611,110,200
20 Apr 202276.2177.6976.0477.2877.289,721,100
19 Apr 202276.8876.8975.9876.4076.4012,875,700
18 Apr 202277.1577.2376.3676.7576.7513,841,900
14 Apr 202277.0478.1276.7977.5177.5116,730,400
13 Apr 202276.7377.1476.4576.8776.879,961,000
12 Apr 202276.2277.0275.5776.5576.5512,596,400
11 Apr 202277.7078.1376.4776.5076.5015,560,700
08 Apr 202276.8278.0676.7677.7777.7722,333,100
07 Apr 202275.3877.2875.3077.2677.2620,655,600
06 Apr 202274.1875.4873.9775.3475.3415,420,100
05 Apr 202273.7674.9973.5674.4374.4312,224,900
04 Apr 202274.0074.8973.5473.7973.7913,542,100
01 Apr 202273.1973.9373.0073.8273.8212,528,600
31 Mar 202273.4673.6172.9873.0373.0317,143,100
31 Mar 20220.54 Dividend
30 Mar 202273.5274.0773.2273.7273.1812,146,600
29 Mar 202272.9673.3472.6673.2372.6914,833,300
28 Mar 202273.2073.7472.7173.1172.5710,629,100
25 Mar 202272.5073.4672.4573.2872.7412,153,100
24 Mar 202271.6272.6071.4972.4171.8812,981,700
23 Mar 202270.9971.5170.6471.3870.8613,438,700
22 Mar 202271.2171.4070.2770.8270.3014,242,400
21 Mar 202271.4872.0670.6071.0570.5318,289,000
18 Mar 202270.3971.0269.9271.0270.5033,020,100
17 Mar 202269.6970.7169.2870.5270.0017,191,500
16 Mar 202269.9370.1569.0269.6669.1515,734,300
15 Mar 202269.6770.1969.2869.7569.2415,977,200
14 Mar 202268.9369.9468.7569.2468.7317,475,600
11 Mar 202268.0969.4967.9468.8768.3714,023,800
10 Mar 202267.7768.7367.7168.4267.9212,817,400
09 Mar 202268.3868.6267.9668.1367.6312,430,800
08 Mar 202267.9368.4167.3367.7467.2419,223,500
07 Mar 202269.2169.2368.1768.7768.2715,714,900
04 Mar 202268.2669.5468.2469.3668.8513,076,200
03 Mar 202268.8569.6568.6169.1168.6015,730,900
02 Mar 202268.7669.2568.5168.8568.3513,004,700
01 Mar 202268.1269.0168.0268.6368.1312,418,300
28 Feb 202267.6968.7067.2968.6768.1722,480,200
25 Feb 202267.6969.3267.6368.8068.3015,719,800
24 Feb 202266.4967.1766.1967.1066.6118,055,400
23 Feb 202267.9068.2967.4667.9367.4315,957,700
22 Feb 202267.6768.2767.0567.4566.9615,771,200
18 Feb 202267.3867.9267.1867.5567.0612,278,900
17 Feb 202267.5067.7866.7967.3966.9013,456,500
16 Feb 202267.7768.3967.4567.6067.1014,253,300
15 Feb 202266.7368.0666.7367.7767.2724,972,100
14 Feb 202266.8767.0265.8266.8166.3214,939,400
11 Feb 202266.4267.3666.3966.8866.3915,613,400
10 Feb 202266.8767.1066.1766.5166.0221,184,400
09 Feb 202265.7467.2765.6267.1466.6517,159,900
08 Feb 202266.2566.2965.6065.8965.4113,613,900
07 Feb 202265.3866.4565.0066.1965.7117,538,000
04 Feb 202263.1565.4562.9064.9964.5113,193,700
03 Feb 202264.8065.0863.6064.0763.6013,946,700
02 Feb 202264.8564.9864.0364.8064.3312,312,300
01 Feb 202265.0165.2664.6865.1964.7112,055,500
31 Jan 202264.5865.0064.3964.8964.4112,036,600
28 Jan 202263.6864.9263.2464.9164.4310,848,400
27 Jan 202262.5164.5262.3563.8663.3916,567,900
26 Jan 202262.1663.4161.8662.2461.7813,664,200
25 Jan 202262.2462.8161.4562.4662.0016,752,800
24 Jan 202263.1863.4261.1962.6162.1517,667,200
21 Jan 202264.7464.9263.2963.5463.0713,273,200
20 Jan 202264.5265.3564.1364.5864.118,523,100
19 Jan 202264.8665.3364.4264.7264.2512,569,200
18 Jan 202264.6865.0363.8164.8964.4113,301,400
14 Jan 202264.2864.9964.2564.9364.4510,302,000
13 Jan 202264.6564.9663.8664.6064.138,201,800
12 Jan 202264.8665.3664.3864.8264.3510,148,200
11 Jan 202264.7165.8564.3165.4865.0012,999,500
10 Jan 202262.8065.3262.7665.1064.6227,534,100
07 Jan 202261.4963.0161.2162.8362.3716,670,000
06 Jan 202261.7261.7960.8661.4861.038,048,900
06 Jan 20220.54 Dividend
05 Jan 202262.4463.2762.1262.1661.1711,074,100
04 Jan 202261.5062.3161.0762.1361.1411,415,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...